YouGov (YOU) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. YouGov

Date Open High Low Close* Volume
06/04/2020 607.00p 614.00p 590.00p 601.00p 492440
03/04/2020 636.00p 636.40p 600.00p 607.00p 280749
02/04/2020 620.00p 637.00p 610.60p 631.00p 755797
01/04/2020 615.00p 633.00p 610.00p 610.00p 25493
31/03/2020 594.00p 638.00p 594.00p 620.00p 101423
30/03/2020 569.00p 607.91p 569.00p 594.00p 13550
27/03/2020 551.00p 580.00p 551.00p 560.00p 155270
26/03/2020 508.00p 555.20p 500.14p 548.00p 61175
25/03/2020 437.50p 518.00p 425.00p 508.00p 766134
24/03/2020 427.50p 444.50p 420.60p 425.00p 122301
23/03/2020 440.00p 449.00p 400.00p 400.00p 70366
20/03/2020 412.50p 455.00p 406.60p 450.00p 105988
19/03/2020 410.00p 425.00p 393.00p 412.50p 122069
18/03/2020 510.00p 510.00p 400.00p 416.00p 161764
17/03/2020 537.00p 550.00p 500.00p 530.00p 236935
16/03/2020 610.00p 610.00p 530.00p 530.00p 109940
13/03/2020 633.00p 640.00p 614.00p 622.00p 47921
12/03/2020 660.00p 660.00p 629.50p 633.00p 220658
11/03/2020 672.00p 683.28p 660.00p 668.00p 25758
10/03/2020 650.00p 686.00p 640.00p 672.00p 17682
09/03/2020 665.00p 674.00p 634.00p 646.00p 56872
06/03/2020 710.00p 710.00p 667.40p 685.00p 41466
05/03/2020 710.00p 730.00p 700.00p 715.00p 204710
04/03/2020 692.00p 720.00p 684.00p 710.00p 2161227
03/03/2020 677.00p 692.00p 670.00p 692.00p 995657
02/03/2020 670.00p 734.58p 660.00p 684.00p 32054
28/02/2020 717.00p 717.00p 652.00p 665.00p 132475
27/02/2020 730.00p 739.00p 710.00p 717.00p 499347
26/02/2020 763.00p 766.00p 720.00p 730.00p 200141
25/02/2020 763.00p 766.00p 761.50p 763.00p 769077
24/02/2020 758.00p 766.00p 758.00p 763.00p 32262
21/02/2020 747.00p 764.00p 745.22p 758.00p 95686
20/02/2020 730.00p 750.00p 730.00p 747.00p 153328
19/02/2020 722.00p 742.44p 721.50p 730.00p 246701
18/02/2020 707.00p 730.00p 705.00p 722.00p 83202
17/02/2020 688.00p 712.60p 682.00p 707.00p 126711
14/02/2020 687.00p 694.00p 682.20p 688.00p 28492
13/02/2020 682.00p 698.00p 677.00p 698.00p 20606
12/02/2020 679.00p 694.00p 677.00p 682.00p 401517
11/02/2020 678.00p 688.00p 673.00p 679.00p 52906
10/02/2020 672.00p 685.36p 670.00p 678.00p 57850
07/02/2020 671.00p 680.00p 664.32p 672.00p 12272
06/02/2020 665.00p 675.00p 663.00p 671.00p 389319
05/02/2020 665.00p 672.00p 660.00p 665.00p 11014
04/02/2020 657.00p 669.80p 650.00p 665.00p 73620
03/02/2020 649.00p 663.50p 649.00p 656.00p 28454
31/01/2020 644.00p 657.00p 644.00p 646.00p 559636
30/01/2020 647.00p 653.45p 640.00p 644.00p 242874
29/01/2020 644.00p 655.00p 638.00p 648.00p 99683
28/01/2020 642.00p 649.00p 635.00p 644.00p 92150
27/01/2020 641.00p 650.00p 634.00p 642.00p 62213
24/01/2020 637.00p 647.72p 628.00p 641.00p 19965
23/01/2020 637.00p 646.00p 628.36p 637.00p 256013
22/01/2020 619.00p 645.68p 608.00p 637.00p 275047
21/01/2020 619.00p 625.60p 608.00p 619.00p 31411
20/01/2020 620.00p 624.00p 608.44p 619.00p 28615
17/01/2020 618.00p 625.00p 610.00p 618.00p 33674
16/01/2020 636.00p 638.00p 605.03p 618.00p 48956
15/01/2020 635.00p 639.00p 630.00p 636.00p 237567
14/01/2020 639.00p 640.00p 622.00p 631.00p 88581
13/01/2020 646.00p 648.00p 636.00p 640.00p 169518
10/01/2020 655.00p 655.00p 640.00p 646.00p 56506
09/01/2020 655.00p 659.00p 650.00p 655.00p 27858
08/01/2020 662.00p 662.00p 650.00p 655.00p 20438
07/01/2020 662.00p 669.68p 654.00p 662.00p 225776
06/01/2020 672.00p 672.00p 654.00p 662.00p 48407
03/01/2020 670.00p 679.00p 660.00p 672.00p 26736
02/01/2020 643.00p 670.00p 643.00p 670.00p 23199
01/01/2020 641.00p 651.00p 641.00p 643.00p 2209
31/12/2019 641.00p 651.00p 641.00p 643.00p 2209
30/12/2019 640.00p 650.00p 636.00p 641.00p 77469
27/12/2019 640.00p 640.00p 632.00p 640.00p 25218
26/12/2019 640.00p 647.68p 632.00p 640.00p 11745
25/12/2019 640.00p 647.68p 632.00p 640.00p 11745
24/12/2019 640.00p 647.68p 632.00p 640.00p 11745
23/12/2019 644.00p 648.00p 632.00p 640.00p 20438
20/12/2019 652.00p 661.64p 640.00p 640.00p 70260
19/12/2019 644.00p 662.00p 644.00p 652.00p 469013
18/12/2019 644.00p 654.00p 634.00p 644.00p 14187
17/12/2019 643.00p 654.00p 634.00p 644.00p 20551
16/12/2019 643.00p 650.00p 634.00p 643.00p 292028
13/12/2019 619.00p 646.00p 619.00p 640.00p 137972
12/12/2019 599.00p 612.00p 595.00p 612.00p 20143
11/12/2019 602.00p 603.00p 594.00p 599.00p 26659
10/12/2019 590.00p 610.00p 590.00p 605.00p 29957
09/12/2019 585.00p 599.00p 580.40p 590.00p 16600
06/12/2019 560.00p 586.00p 559.00p 580.00p 3481187
05/12/2019 559.00p 566.00p 550.72p 560.00p 6384
04/12/2019 562.00p 570.00p 550.40p 559.00p 22082
03/12/2019 578.00p 585.68p 560.00p 565.00p 25874
02/12/2019 582.00p 590.00p 570.32p 584.00p 107267
29/11/2019 580.00p 590.00p 575.00p 582.00p 23743
28/11/2019 580.00p 585.00p 575.50p 580.00p 82525
27/11/2019 580.00p 585.00p 570.00p 580.00p 17751
26/11/2019 580.00p 590.00p 570.40p 580.00p 28266
25/11/2019 570.00p 589.80p 570.00p 580.00p 32145
22/11/2019 565.00p 580.00p 550.00p 570.00p 11485
21/11/2019 570.00p 580.00p 550.00p 565.00p 13305
20/11/2019 570.00p 580.00p 560.00p 570.00p 14302
19/11/2019 565.00p 580.00p 563.00p 570.00p 15166
18/11/2019 565.00p 579.40p 551.00p 565.00p 19958
15/11/2019 565.00p 574.00p 553.30p 565.00p 13151
14/11/2019 570.00p 580.00p 562.00p 580.00p 67658
13/11/2019 565.00p 578.42p 559.00p 570.00p 59181
12/11/2019 570.00p 582.00p 566.00p 582.00p 48431
11/11/2019 570.00p 580.00p 560.40p 570.00p 45314
08/11/2019 570.00p 580.00p 565.00p 570.00p 3556
07/11/2019 555.00p 580.00p 552.50p 570.00p 96267
06/11/2019 538.00p 560.00p 538.00p 550.00p 72415
05/11/2019 536.00p 548.80p 536.00p 538.00p 15926
04/11/2019 535.00p 545.00p 535.00p 536.00p 14947
01/11/2019 539.00p 539.00p 524.00p 535.00p 50624
31/10/2019 547.00p 547.00p 530.00p 539.00p 6216
30/10/2019 547.00p 549.00p 541.40p 547.00p 28830
29/10/2019 548.00p 551.36p 543.20p 550.00p 33706
28/10/2019 546.00p 553.00p 542.24p 548.00p 102999
25/10/2019 548.00p 553.76p 542.00p 546.00p 57283
24/10/2019 542.00p 553.76p 542.00p 548.00p 32255
23/10/2019 536.00p 546.80p 532.16p 542.00p 183967
22/10/2019 536.00p 539.00p 533.20p 536.00p 35217
21/10/2019 536.00p 540.00p 530.00p 536.00p 69817
18/10/2019 550.00p 552.00p 524.10p 536.00p 139359
17/10/2019 542.00p 558.00p 536.48p 549.00p 72404
16/10/2019 531.00p 543.70p 524.00p 542.00p 415491
15/10/2019 525.00p 537.00p 522.00p 524.00p 1103193
14/10/2019 524.00p 528.00p 520.00p 524.00p 26533
11/10/2019 525.00p 525.00p 520.00p 524.00p 62905
10/10/2019 520.00p 530.00p 512.60p 525.00p 320092
09/10/2019 530.00p 532.00p 509.81p 518.00p 66299
08/10/2019 543.00p 543.00p 526.40p 530.00p 125848
07/10/2019 521.00p 540.00p 520.86p 538.00p 291242
04/10/2019 522.00p 522.00p 510.00p 521.00p 45382
03/10/2019 525.00p 525.00p 514.00p 522.00p 21307
02/10/2019 529.00p 530.00p 521.00p 525.00p 18576
01/10/2019 533.00p 534.00p 520.52p 529.00p 670094
30/09/2019 536.00p 536.00p 526.40p 536.00p 20023
27/09/2019 533.00p 538.00p 526.40p 536.00p 25856
26/09/2019 533.00p 533.00p 528.00p 533.00p 3435
25/09/2019 533.00p 533.00p 520.00p 533.00p 11375
24/09/2019 533.00p 533.00p 520.00p 533.00p 17544
23/09/2019 540.00p 540.00p 520.00p 533.00p 24116
20/09/2019 542.00p 543.50p 530.00p 540.00p 158363
19/09/2019 545.00p 545.00p 537.20p 542.00p 10061
18/09/2019 545.00p 545.00p 540.00p 545.00p 15904
17/09/2019 560.00p 560.00p 546.00p 546.00p 275062
16/09/2019 560.00p 560.00p 550.00p 560.00p 45524
13/09/2019 560.00p 565.00p 550.00p 560.00p 40487
12/09/2019 560.00p 566.00p 550.00p 560.00p 22020
11/09/2019 572.00p 576.00p 554.00p 562.00p 38881
10/09/2019 574.00p 575.00p 560.00p 572.00p 14138
09/09/2019 578.00p 578.00p 564.00p 574.00p 15582
06/09/2019 577.00p 577.00p 564.00p 575.00p 11058
05/09/2019 583.00p 583.00p 572.00p 577.00p 21865
04/09/2019 583.00p 583.00p 576.00p 583.00p 233900
03/09/2019 583.00p 583.00p 576.28p 583.00p 7904
02/09/2019 583.00p 590.00p 576.00p 583.00p 14144
30/08/2019 582.00p 590.00p 576.00p 583.00p 77178
29/08/2019 583.00p 586.00p 576.00p 576.00p 42605
28/08/2019 593.00p 595.40p 581.76p 585.00p 14495
27/08/2019 596.00p 600.00p 591.10p 592.00p 38206
23/08/2019 588.00p 617.00p 586.04p 596.00p 96876
22/08/2019 568.00p 588.00p 568.00p 584.00p 330827
21/08/2019 565.00p 570.00p 564.40p 568.00p 246093
20/08/2019 555.00p 570.00p 555.00p 567.00p 144867
19/08/2019 544.00p 554.00p 540.00p 552.00p 14675
16/08/2019 542.00p 549.00p 536.00p 544.00p 27770
15/08/2019 547.00p 551.77p 530.00p 542.00p 30311
14/08/2019 544.00p 552.00p 537.00p 547.00p 11584
13/08/2019 542.00p 549.00p 533.60p 544.00p 160878
12/08/2019 559.00p 568.00p 533.00p 542.00p 26235
09/08/2019 566.00p 572.80p 553.00p 564.00p 29403
08/08/2019 567.00p 570.90p 554.00p 566.00p 10625
07/08/2019 559.00p 574.00p 552.00p 567.00p 70355
06/08/2019 560.00p 564.00p 556.10p 559.00p 56862
05/08/2019 569.00p 570.00p 551.20p 562.00p 36897
02/08/2019 571.00p 572.00p 560.00p 567.00p 56813
01/08/2019 569.00p 575.00p 560.32p 571.00p 30177
31/07/2019 570.00p 577.00p 560.00p 569.00p 10225
30/07/2019 565.00p 577.00p 560.00p 570.00p 98850
29/07/2019 546.00p 570.00p 546.00p 565.00p 255847
26/07/2019 537.00p 539.00p 524.00p 532.00p 10990
25/07/2019 532.00p 535.00p 525.00p 532.00p 289050
24/07/2019 537.00p 537.00p 524.00p 532.00p 24485
23/07/2019 537.00p 537.00p 524.00p 537.00p 27452
22/07/2019 540.00p 540.00p 525.00p 537.00p 79777
19/07/2019 540.00p 542.90p 530.00p 540.00p 12759
18/07/2019 538.00p 542.90p 530.00p 540.00p 324023
17/07/2019 550.00p 550.00p 530.00p 538.00p 34807
16/07/2019 552.00p 560.00p 540.00p 550.00p 103985
15/07/2019 552.00p 552.00p 544.00p 552.00p 7370
12/07/2019 551.00p 552.00p 540.20p 552.00p 12840
11/07/2019 552.00p 568.00p 542.90p 552.00p 90865
10/07/2019 551.00p 555.00p 548.55p 552.00p 27207
09/07/2019 550.00p 560.00p 547.90p 553.00p 488863
08/07/2019 543.00p 552.00p 538.60p 550.00p 19339
05/07/2019 537.00p 548.00p 535.00p 543.00p 103506
04/07/2019 529.00p 542.00p 528.00p 536.00p 38174
03/07/2019 529.00p 537.00p 524.50p 529.00p 11275
02/07/2019 531.00p 538.40p 524.50p 529.00p 68855
01/07/2019 524.00p 538.00p 524.00p 531.00p 96411

*Close Price adjusted for both dividends and splits